Ultra S&P500 ETF (NY: SSO )

129.50 USD -0.44 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 56.09 56.44 55.97 56.33 8,453,743 +0.22(+0.39%)
Apr 28, 2011 55.51 56.23 55.49 56.11 9,788,281 +0.41(+0.74%)
Apr 27, 2011 55.21 55.86 54.75 55.70 9,985,536 +0.70(+1.27%)
Apr 26, 2011 54.39 55.19 54.27 55.00 8,801,537 +0.91(+1.68%)
Apr 25, 2011 54.20 54.22 53.71 54.09 5,436,435 -0.05(-0.09%)
Apr 21, 2011 54.17 54.22 53.60 54.14 7,555,560 +0.53(+0.99%)
Apr 20, 2011 53.46 53.85 53.38 53.61 12,173,580 +1.43(+2.74%)
Apr 19, 2011 51.77 52.24 51.52 52.18 9,205,840 +0.58(+1.12%)
Apr 18, 2011 51.66 51.82 50.78 51.60 17,817,350 -1.24(-2.35%)
Apr 15, 2011 52.61 53.06 52.31 52.84 9,755,324 +0.42(+0.80%)
Apr 14, 2011 51.75 52.58 51.40 52.42 12,737,129 +0.09(+0.17%)
Apr 13, 2011 52.84 52.93 51.95 52.33 13,006,490 -0.02(-0.05%)
Apr 12, 2011 52.54 52.76 51.98 52.35 13,644,233 -0.83(-1.55%)
Apr 11, 2011 53.61 53.95 52.90 53.18 10,318,008 -0.29(-0.54%)
Apr 08, 2011 54.32 54.40 53.05 53.47 12,939,914 -0.43(-0.80%)
Apr 07, 2011 53.93 54.36 53.33 53.90 14,359,997 -0.21(-0.39%)
Apr 06, 2011 54.32 54.41 53.71 54.11 10,899,957 +0.31(+0.58%)
Apr 05, 2011 53.60 54.27 53.56 53.80 10,206,630 -0.03(-0.06%)
Apr 04, 2011 53.97 54.15 53.52 53.83 8,907,300 +0.13(+0.24%)
Apr 01, 2011 53.96 54.23 53.49 53.70 12,238,095 +0.43(+0.81%)
Mar 31, 2011 53.29 53.58 53.18 53.27 10,528,366 -0.13(-0.24%)
Mar 30, 2011 53.40 53.40 53.40 53.40 9,293,667 +0.66(+1.25%)
Mar 29, 2011 51.92 52.74 51.59 52.74 8,643,860 +0.72(+1.38%)
Mar 28, 2011 52.50 52.77 51.99 52.02 8,565,618 -0.25(-0.48%)
Mar 25, 2011 52.21 52.72 52.00 52.27 10,858,169 +0.33(+0.64%)
Mar 24, 2011 51.60 52.10 50.99 51.94 11,841,377 +0.95(+1.86%)
Mar 23, 2011 50.39 51.24 49.93 50.99 11,157,211 +0.20(+0.39%)
Mar 22, 2011 51.14 51.27 50.71 50.79 10,227,976 -0.36(-0.70%)
Mar 21, 2011 51.17 51.30 50.93 51.15 11,909,984 +1.52(+3.06%)
Mar 18, 2011 50.47 50.49 49.45 49.63 16,934,932 +0.40(+0.81%)
Mar 17, 2011 49.39 49.67 48.70 49.23 19,151,745 +1.20(+2.50%)
Mar 16, 2011 49.55 49.88 47.34 48.03 41,052,551 -1.89(-3.79%)
Mar 15, 2011 49.45 50.47 49.35 49.92 28,206,179 -1.14(-2.23%)
Mar 14, 2011 51.01 51.54 50.27 51.06 17,507,119 -0.62(-1.20%)
Mar 11, 2011 50.64 52.03 50.64 51.68 16,287,733 +0.71(+1.39%)
Mar 10, 2011 51.82 51.83 50.86 50.97 22,123,369 -1.96(-3.70%)
Mar 09, 2011 52.85 53.25 52.29 52.93 14,004,809 -0.13(-0.25%)
Mar 08, 2011 52.35 53.41 51.88 53.06 11,247,140 +0.89(+1.71%)
Mar 07, 2011 53.34 53.57 51.62 52.17 18,299,934 -0.86(-1.62%)
Mar 04, 2011 53.75 53.84 52.32 53.03 17,782,775 -0.77(-1.43%)
Mar 03, 2011 52.97 53.94 52.97 53.80 12,600,866 +1.78(+3.42%)
Mar 02, 2011 51.67 52.52 51.54 52.02 16,943,726 +0.22(+0.42%)
Mar 01, 2011 53.93 54.03 51.80 51.80 19,824,560 -1.81(-3.38%)
Feb 28, 2011 53.34 53.74 53.00 53.61 11,001,763 +0.66(+1.25%)
Feb 25, 2011 52.29 53.02 52.22 52.95 11,004,633 +1.08(+2.08%)
Feb 24, 2011 51.80 52.25 50.86 51.87 19,927,193 -0.03(-0.06%)
Feb 23, 2011 52.50 52.75 51.25 51.90 18,958,692 -0.69(-1.31%)
Feb 22, 2011 53.60 54.22 52.28 52.59 18,014,197 -2.19(-4.00%)
Feb 18, 2011 54.62 54.89 54.38 54.78 10,617,277 +0.22(+0.40%)
Feb 17, 2011 53.90 54.68 53.81 54.56 9,970,654 +0.36(+0.66%)
Feb 16, 2011 53.92 54.36 53.70 54.20 11,751,369 +0.60(+1.12%)
Feb 15, 2011 53.56 53.72 53.28 53.60 8,123,550 -0.29(-0.54%)
Feb 14, 2011 53.57 53.97 53.46 53.89 6,683,227 +0.25(+0.47%)
Feb 11, 2011 52.60 53.78 52.56 53.64 12,456,685 +0.62(+1.17%)
Feb 10, 2011 52.43 53.12 52.20 53.02 13,310,731 +0.07(+0.13%)
Feb 09, 2011 52.92 53.26 52.45 52.95 13,389,335 -0.28(-0.53%)
Feb 08, 2011 52.84 53.27 52.54 53.23 9,063,461 +0.48(+0.91%)
Feb 07, 2011 52.33 53.07 52.30 52.75 9,112,359 +0.65(+1.25%)
Feb 04, 2011 51.84 52.12 51.36 52.10 10,051,390 +0.31(+0.60%)
Feb 03, 2011 51.38 51.94 50.83 51.79 13,346,168 +0.24(+0.47%)
Feb 02, 2011 51.49 51.84 51.44 51.55 10,204,842 -0.23(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.